MaxLinear

MXL
🏛️ usa →
15.59
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.48 20.50 20.48 20.50 19.3K
09:31 20.47 20.47 20.10 20.19 17.6K
09:32 20.19 20.28 20.19 20.28 2.6K
09:33 20.24 20.24 20.10 20.10 5.7K
09:34 20.00 20.00 19.98 20.00 2.8K
09:35 20.00 20.02 19.92 20.00 4.7K
09:36 20.11 20.11 20.11 20.11 0.4K
09:37 20.00 20.01 20.00 20.01 1.5K
09:38 20.01 20.02 20.01 20.02 2.3K
09:39 20.02 20.02 20.00 20.00 0.7K
09:40 19.96 19.96 19.96 19.96 1.5K
09:41 19.96 19.96 19.95 19.95 3.6K
09:42 19.88 19.88 19.83 19.83 7.0K
09:43 19.94 19.95 19.85 19.85 7.3K
09:44 19.83 19.85 19.79 19.82 46.1K
09:45 19.81 19.81 19.69 19.71 4.0K
09:46 19.73 19.73 19.56 19.58 7.4K
09:47 19.56 19.56 19.40 19.48 11.4K
09:48 19.49 19.49 19.45 19.46 5.5K
09:49 19.46 19.46 19.39 19.42 7.1K
09:50 19.42 19.42 19.38 19.41 3.7K
09:51 19.41 19.41 19.35 19.35 6.9K
09:52 19.34 19.41 19.34 19.41 3.8K
09:53 19.41 19.42 19.33 19.33 2.7K
09:54 19.30 19.30 19.15 19.15 8.6K
09:55 19.17 19.18 19.14 19.18 6.1K
09:56 19.20 19.36 19.20 19.36 3.7K
09:57 19.33 19.37 19.33 19.37 3.7K
09:58 19.37 19.41 19.32 19.35 6.9K
09:59 19.32 19.34 19.32 19.34 1.2K
10:00 19.32 19.32 19.25 19.26 2.7K
10:01 19.27 19.36 19.27 19.36 12.6K
10:02 19.35 19.43 19.35 19.43 4.6K
10:03 19.42 19.42 19.34 19.36 7.7K
10:04 19.36 19.45 19.36 19.42 6.8K
10:05 19.43 19.51 19.39 19.51 8.0K
10:06 19.57 19.61 19.57 19.61 7.0K
10:07 19.63 19.64 19.56 19.64 5.6K
10:08 19.60 19.66 19.60 19.65 3.2K
10:09 19.67 19.79 19.66 19.75 15.6K
10:10 19.74 19.77 19.74 19.77 2.8K
10:11 19.68 19.68 19.62 19.62 1.7K
10:12 19.62 19.62 19.53 19.54 4.8K
10:13 19.54 19.54 19.51 19.54 3.4K
10:14 19.54 19.54 19.44 19.49 5.9K
10:15 19.50 19.51 19.47 19.47 1.9K
10:16 19.48 19.51 19.47 19.51 5.9K
10:17 19.51 19.55 19.49 19.49 20.2K
10:18 19.49 19.49 19.42 19.43 5.0K
10:19 19.35 19.36 19.30 19.34 5.9K
10:20 19.36 19.36 19.16 19.16 20.6K
10:21 19.12 19.18 19.12 19.18 40.8K
10:22 19.15 19.20 19.15 19.20 3.4K
10:23 19.22 19.31 19.14 19.31 50.2K
10:24 19.34 19.35 19.34 19.35 0.5K
10:25 19.33 19.44 19.33 19.43 10.4K
10:26 19.43 19.43 19.41 19.41 0.5K
10:27 19.42 19.54 19.42 19.54 2.3K
10:28 19.55 19.55 19.44 19.46 6.1K
10:29 19.43 19.44 19.40 19.44 48.4K
10:30 19.44 19.56 19.44 19.54 6.7K
10:31 19.54 19.54 19.49 19.49 1.4K
10:32 19.53 19.53 19.33 19.33 10.6K
10:33 19.26 19.27 19.26 19.27 1.5K
10:34 19.29 19.36 19.29 19.36 8.2K
10:35 19.37 19.40 19.37 19.40 1.5K
10:36 19.40 19.42 19.38 19.42 1.1K
10:37 19.35 19.41 19.35 19.41 4.5K
10:38 19.41 19.46 19.41 19.45 2.6K
10:39 19.49 19.49 19.37 19.37 7.1K
10:40 19.40 19.41 19.40 19.40 1.5K
10:41 19.33 19.33 19.29 19.29 2.8K
10:42 19.26 19.26 19.21 19.21 1.4K
10:44 19.16 19.17 19.16 19.17 0.8K
10:45 19.22 19.22 19.17 19.17 0.6K
10:46 19.22 19.22 19.14 19.14 9.5K
10:47 19.11 19.11 19.11 19.11 0.9K
10:48 19.10 19.17 19.10 19.10 9.3K
10:49 19.17 19.17 19.10 19.10 0.8K
10:50 19.15 19.24 19.09 19.24 5.7K
10:51 19.24 19.24 19.24 19.24 0.9K
10:52 19.21 19.21 19.21 19.21 2.0K
10:53 19.23 19.23 19.23 19.23 0.6K
10:54 19.29 19.30 19.29 19.30 3.9K
10:55 19.29 19.29 19.29 19.29 0.2K
10:56 19.30 19.30 19.28 19.28 1.5K
10:57 19.28 19.30 19.28 19.27 1.4K
10:58 19.28 19.32 19.28 19.30 4.7K
10:59 19.31 19.31 19.31 19.31 0.1K
11:00 19.22 19.29 19.22 19.29 4.0K
11:01 19.31 19.32 19.31 19.32 2.4K
11:02 19.32 19.34 19.31 19.31 1.9K
11:03 19.29 19.30 19.28 19.28 13.6K
11:04 19.28 19.30 19.28 19.30 1.3K
11:05 19.30 19.33 19.28 19.33 4.1K
11:06 19.30 19.30 19.21 19.20 4.8K
11:07 19.21 19.27 19.21 19.20 27.9K
11:08 19.21 19.21 19.19 19.19 2.0K
11:09 19.19 19.19 19.19 19.19 0.4K
11:10 19.19 19.41 19.19 19.37 24.6K
11:11 19.40 19.40 19.35 19.38 10.9K
11:12 19.41 19.41 19.33 19.33 15.1K
11:13 19.34 19.38 19.34 19.38 8.3K
11:14 19.49 19.49 19.41 19.41 2.0K
11:15 19.44 19.44 19.28 19.32 6.3K
11:16 19.32 19.32 19.29 19.29 1.3K
11:17 19.30 19.32 19.30 19.30 6.9K
11:18 19.32 19.32 19.32 19.32 0.2K
11:19 19.32 19.32 19.32 19.32 0.4K
11:20 19.32 19.33 19.26 19.33 8.7K
11:21 19.31 19.33 19.31 19.31 1.1K
11:22 19.32 19.32 19.30 19.30 1.0K
11:23 19.33 19.34 19.33 19.34 1.6K
11:24 19.34 19.35 19.34 19.35 1.9K
11:25 19.36 19.37 19.36 19.37 1.4K
11:26 19.41 19.42 19.41 19.42 2.0K
11:27 19.48 19.48 19.48 19.48 1.2K
11:28 19.47 19.50 19.46 19.45 7.2K
11:30 19.47 19.47 19.46 19.46 5.3K
11:31 19.45 19.46 19.45 19.46 0.6K
11:32 19.51 19.57 19.50 19.50 5.3K
11:34 19.46 19.46 19.46 19.46 0.7K
11:35 19.41 19.44 19.41 19.44 0.5K
11:36 19.49 19.51 19.49 19.51 2.1K
11:37 19.51 19.51 19.51 19.51 0.7K
11:38 19.50 19.50 19.50 19.50 2.8K
11:39 19.50 19.52 19.50 19.52 0.4K
11:40 19.51 19.51 19.50 19.50 2.4K
11:41 19.51 19.51 19.50 19.50 1.3K
11:42 19.48 19.55 19.48 19.55 6.6K
11:43 19.56 19.56 19.56 19.56 0.3K
11:44 19.59 19.59 19.59 19.59 0.5K
11:45 19.54 19.54 19.50 19.50 2.0K
11:46 19.50 19.51 19.49 19.51 0.6K
11:47 19.51 19.51 19.49 19.49 0.9K
11:48 19.49 19.49 19.49 19.49 0.9K
11:49 19.48 19.48 19.44 19.44 2.2K
11:50 19.41 19.41 19.41 19.41 0.2K
11:51 19.44 19.45 19.44 19.45 5.7K
11:52 19.45 19.45 19.40 19.42 4.1K
11:53 19.42 19.42 19.42 19.42 0.6K
11:54 19.42 19.42 19.42 19.42 0.2K
11:55 19.37 19.44 19.37 19.44 8.1K
11:56 19.45 19.47 19.44 19.47 1.3K
11:57 19.51 19.54 19.51 19.54 1.0K
11:59 19.53 19.53 19.53 19.53 1.6K
12:01 19.47 19.47 19.46 19.46 0.6K
12:02 19.47 19.47 19.47 19.47 0.4K
12:03 19.48 19.48 19.45 19.45 1.1K
12:04 19.50 19.50 19.50 19.50 0.5K
12:05 19.59 19.59 19.59 19.59 4.5K
12:07 19.57 19.57 19.57 19.57 0.3K
12:08 19.56 19.59 19.56 19.56 1.1K
12:09 19.59 19.59 19.59 19.59 1.2K
12:10 19.62 19.62 19.60 19.60 1.1K
12:12 19.54 19.54 19.45 19.45 28.3K
12:14 19.44 19.44 19.44 19.43 0.8K
12:16 19.44 19.45 19.44 19.45 0.8K
12:17 19.45 19.47 19.45 19.45 3.2K
12:18 19.46 19.48 19.43 19.43 1.8K
12:19 19.36 19.36 19.36 19.36 0.1K
12:20 19.36 19.36 19.35 19.35 0.3K
12:21 19.40 19.40 19.40 19.40 0.8K
12:22 19.40 19.40 19.40 19.40 0.6K
12:23 19.44 19.51 19.44 19.49 5.7K
12:24 19.51 19.51 19.51 19.51 0.8K
12:25 19.50 19.50 19.50 19.50 0.3K
12:26 19.50 19.52 19.50 19.50 0.5K
12:27 19.50 19.50 19.50 19.50 3.7K
12:28 19.44 19.45 19.44 19.45 0.7K
12:29 19.42 19.42 19.42 19.42 0.1K
12:30 19.43 19.43 19.43 19.43 0.5K
12:32 19.43 19.43 19.40 19.43 0.9K
12:33 19.40 19.40 19.40 19.40 0.1K
12:34 19.43 19.43 19.43 19.43 0.5K
12:35 19.41 19.41 19.41 19.41 0.2K
12:36 19.42 19.42 19.42 19.42 0.5K
12:37 19.44 19.44 19.44 19.43 0.8K
12:38 19.41 19.43 19.41 19.43 1.1K
12:39 19.42 19.42 19.42 19.42 0.5K
12:40 19.42 19.42 19.39 19.39 1.0K
12:42 19.42 19.42 19.40 19.42 1.4K
12:43 19.47 19.47 19.46 19.46 3.4K
12:44 19.45 19.45 19.45 19.45 0.8K
12:45 19.46 19.46 19.46 19.45 0.6K
12:46 19.46 19.46 19.44 19.44 1.7K
12:47 19.43 19.43 19.43 19.43 0.5K
12:48 19.43 19.55 19.42 19.54 5.2K
12:49 19.52 19.54 19.52 19.52 1.2K
12:50 19.59 19.61 19.58 19.61 1.8K
12:51 19.61 19.64 19.61 19.62 5.4K
12:52 19.64 19.70 19.64 19.70 3.1K
12:53 19.70 19.73 19.70 19.73 3.8K
12:54 19.72 19.74 19.70 19.72 10.1K
12:55 19.81 19.84 19.79 19.81 5.1K
12:56 19.75 19.80 19.75 19.78 6.3K
12:57 19.78 19.78 19.76 19.76 1.4K
12:58 19.78 19.79 19.70 19.70 7.1K
12:59 19.68 19.71 19.64 19.70 1.6K
13:00 19.64 19.68 19.64 19.67 1.7K
13:03 19.63 19.63 19.60 19.60 0.9K
13:04 19.62 19.62 19.60 19.60 0.4K
13:05 19.60 19.62 19.60 19.61 1.2K
13:06 19.60 19.70 19.60 19.66 4.9K
13:07 19.71 19.71 19.71 19.71 0.4K
13:09 19.69 19.72 19.69 19.72 0.9K
13:10 19.68 19.69 19.68 19.69 0.4K
13:11 19.68 19.68 19.67 19.68 1.4K
13:12 19.69 19.69 19.69 19.68 0.4K
13:13 19.66 19.66 19.66 19.66 0.4K
13:14 19.66 19.66 19.66 19.66 0.4K
13:15 19.66 19.68 19.65 19.65 1.0K
13:16 19.66 19.66 19.59 19.59 3.7K
13:17 19.59 19.59 19.59 19.59 0.1K
13:18 19.62 19.62 19.55 19.55 1.2K
13:19 19.58 19.58 19.58 19.58 0.1K
13:20 19.55 19.55 19.55 19.55 0.3K
13:21 19.55 19.58 19.55 19.58 0.6K
13:22 19.58 19.58 19.58 19.58 0.7K
13:23 19.58 19.65 19.58 19.61 3.6K
13:24 19.62 19.62 19.62 19.62 0.1K
13:25 19.67 19.70 19.67 19.70 6.3K
13:26 19.70 19.70 19.67 19.67 0.7K
13:28 19.68 19.68 19.67 19.67 1.5K
13:29 19.65 19.65 19.65 19.65 1.7K
13:32 19.63 19.67 19.63 19.67 1.1K
13:33 19.64 19.66 19.64 19.64 1.3K
13:34 19.64 19.64 19.64 19.64 1.2K
13:35 19.65 19.68 19.65 19.68 1.9K
13:36 19.63 19.63 19.60 19.63 1.8K
13:38 19.59 19.60 19.59 19.60 0.8K
13:39 19.61 19.61 19.61 19.61 0.3K
13:40 19.63 19.68 19.62 19.62 3.4K
13:41 19.62 19.62 19.62 19.62 0.5K
13:42 19.64 19.64 19.64 19.64 0.7K
13:43 19.61 19.61 19.61 19.61 1.0K
13:44 19.61 19.61 19.61 19.61 0.3K
13:45 19.59 19.59 19.59 19.59 0.6K
13:48 19.57 19.57 19.57 19.57 0.2K
13:49 19.56 19.56 19.55 19.55 2.8K
13:50 19.58 19.58 19.53 19.58 3.1K
13:51 19.56 19.57 19.55 19.55 1.9K
13:53 19.56 19.58 19.56 19.58 0.9K
13:54 19.60 19.62 19.60 19.61 1.7K
13:55 19.61 19.61 19.60 19.60 1.2K
13:57 19.61 19.61 19.59 19.59 1.8K
13:58 19.57 19.57 19.53 19.53 1.9K
13:59 19.52 19.52 19.52 19.52 0.4K
14:00 19.52 19.55 19.52 19.55 1.0K
14:02 19.48 19.48 19.48 19.48 0.4K
14:03 19.48 19.48 19.47 19.48 1.4K
14:04 19.53 19.56 19.51 19.56 3.2K
14:05 19.51 19.51 19.51 19.51 0.2K
14:06 19.59 19.59 19.52 19.56 1.3K
14:08 19.59 19.59 19.59 19.59 1.8K
14:10 19.58 19.58 19.58 19.58 0.5K
14:11 19.56 19.60 19.56 19.60 0.7K
14:12 19.58 19.58 19.56 19.57 1.1K
14:13 19.57 19.59 19.57 19.57 0.7K
14:14 19.57 19.57 19.57 19.57 0.9K
14:15 19.54 19.54 19.54 19.54 1.1K
14:18 19.54 19.56 19.54 19.56 2.2K
14:19 19.54 19.54 19.54 19.54 0.3K
14:20 19.54 19.55 19.54 19.55 1.2K
14:23 19.51 19.52 19.50 19.50 1.4K
14:24 19.51 19.51 19.48 19.48 1.3K
14:25 19.49 19.49 19.47 19.47 2.0K
14:27 19.47 19.47 19.47 19.47 0.4K
14:28 19.47 19.47 19.43 19.44 2.5K
14:29 19.44 19.49 19.44 19.49 3.0K
14:30 19.49 19.49 19.48 19.48 0.8K
14:32 19.46 19.46 19.46 19.46 0.9K
14:33 19.42 19.42 19.42 19.42 1.4K
14:34 19.40 19.41 19.40 19.41 0.8K
14:35 19.41 19.46 19.41 19.45 3.7K
14:37 19.45 19.45 19.45 19.45 0.6K
14:38 19.42 19.45 19.42 19.45 0.6K
14:39 19.42 19.42 19.42 19.42 0.4K
14:40 19.44 19.44 19.44 19.43 0.6K
14:41 19.40 19.40 19.40 19.40 1.1K
14:42 19.40 19.44 19.40 19.44 4.6K
14:43 19.40 19.45 19.40 19.45 0.9K
14:44 19.46 19.47 19.46 19.47 1.5K
14:45 19.45 19.45 19.45 19.45 1.6K
14:48 19.40 19.40 19.38 19.40 0.6K
14:49 19.39 19.41 19.39 19.41 1.0K
14:50 19.39 19.41 19.39 19.41 1.6K
14:52 19.42 19.45 19.41 19.45 3.4K
14:55 19.44 19.50 19.42 19.50 3.1K
14:56 19.49 19.49 19.49 19.49 1.3K
14:57 19.49 19.49 19.49 19.49 0.6K
14:58 19.48 19.48 19.48 19.48 0.5K
14:59 19.48 19.48 19.48 19.48 1.3K
15:00 19.47 19.47 19.45 19.45 0.8K
15:01 19.46 19.46 19.46 19.46 0.4K
15:02 19.46 19.46 19.45 19.46 2.1K
15:03 19.48 19.52 19.48 19.50 3.1K
15:04 19.47 19.47 19.44 19.44 3.2K
15:07 19.42 19.42 19.41 19.41 2.2K
15:09 19.39 19.41 19.39 19.41 0.3K
15:10 19.42 19.42 19.40 19.40 3.6K
15:11 19.39 19.39 19.37 19.37 3.9K
15:12 19.35 19.38 19.35 19.38 1.2K
15:13 19.35 19.35 19.35 19.35 0.1K
15:14 19.38 19.38 19.37 19.36 1.8K
15:15 19.38 19.38 19.38 19.38 2.6K
15:16 19.40 19.40 19.40 19.40 3.1K
15:19 19.37 19.37 19.37 19.37 0.3K
15:20 19.36 19.36 19.36 19.36 1.0K
15:21 19.36 19.36 19.36 19.36 0.4K
15:22 19.34 19.34 19.34 19.34 1.0K
15:23 19.33 19.33 19.33 19.33 0.2K
15:24 19.33 19.33 19.31 19.31 1.4K
15:25 19.30 19.31 19.30 19.31 1.6K
15:26 19.33 19.39 19.33 19.39 11.6K
15:27 19.44 19.44 19.44 19.43 2.2K
15:28 19.44 19.46 19.44 19.45 0.5K
15:29 19.45 19.52 19.45 19.52 3.6K
15:30 19.52 19.56 19.52 19.56 2.4K
15:31 19.56 19.56 19.49 19.49 5.4K
15:33 19.47 19.47 19.47 19.47 0.6K
15:34 19.47 19.47 19.44 19.47 1.5K
15:35 19.44 19.44 19.44 19.44 1.0K
15:36 19.47 19.48 19.47 19.48 3.8K
15:37 19.48 19.48 19.48 19.48 1.5K
15:38 19.49 19.49 19.49 19.49 1.0K
15:39 19.50 19.50 19.49 19.49 1.3K
15:40 19.48 19.50 19.48 19.48 5.6K
15:41 19.48 19.50 19.47 19.50 5.0K
15:42 19.50 19.50 19.50 19.50 1.3K
15:43 19.50 19.54 19.49 19.54 4.6K
15:44 19.55 19.58 19.55 19.58 2.2K
15:45 19.57 19.57 19.56 19.56 2.9K
15:46 19.57 19.58 19.57 19.57 3.2K
15:47 19.54 19.54 19.52 19.52 2.6K
15:48 19.51 19.51 19.49 19.49 4.3K
15:49 19.51 19.54 19.51 19.54 4.6K
15:50 19.52 19.52 19.48 19.52 10.0K
15:51 19.53 19.53 19.53 19.52 1.4K
15:52 19.52 19.53 19.51 19.51 9.2K
15:53 19.51 19.51 19.51 19.51 3.9K
15:54 19.51 19.52 19.48 19.52 23.5K
15:55 19.53 19.53 19.50 19.50 9.4K
15:56 19.50 19.51 19.49 19.49 11.6K
15:57 19.49 19.52 19.49 19.50 20.6K
15:58 19.51 19.55 19.51 19.54 11.2K
15:59 19.54 19.57 19.54 19.55 280.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available